Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.270 USD +0.150 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.150 4.150 4.040 4.080 39,632 -0.06(-1.45%)
Sep 29, 2010 4.110 4.160 4.080 4.140 20,891 +0.07(+1.72%)
Sep 28, 2010 4.000 4.070 4.000 4.070 67,766 +0.03(+0.74%)
Sep 27, 2010 4.150 4.180 4.040 4.040 28,366 -0.15(-3.58%)
Sep 24, 2010 4.160 4.210 4.160 4.190 19,536 +0.04(+0.96%)
Sep 23, 2010 4.200 4.200 4.150 4.150 15,277 -0.02(-0.48%)
Sep 22, 2010 4.170 4.240 4.160 4.170 14,952 +0.04(+0.97%)
Sep 21, 2010 4.120 4.150 4.080 4.130 60,032 -0.02(-0.48%)
Sep 20, 2010 4.100 4.150 4.090 4.150 25,126 +0.09(+2.22%)
Sep 17, 2010 4.060 4.100 4.050 4.060 68,465 -0.17(-4.02%)
Sep 15, 2010 4.160 4.240 4.130 4.230 45,851 +0.00(+0.00%)
Sep 14, 2010 4.100 4.230 4.100 4.230 39,502 +0.07(+1.68%)
Sep 13, 2010 4.220 4.240 4.160 4.160 78,041 -0.04(-0.95%)
Sep 10, 2010 4.140 4.220 4.140 4.200 34,121 +0.02(+0.48%)
Sep 09, 2010 4.190 4.240 4.180 4.180 6,466 +0.03(+0.72%)
Sep 08, 2010 4.170 4.170 4.120 4.150 18,876 +0.01(+0.24%)
Sep 07, 2010 4.180 4.210 4.130 4.140 9,102 +0.00(+0.00%)
Sep 03, 2010 4.160 4.160 4.080 4.140 17,611 -0.06(-1.43%)
Sep 02, 2010 4.160 4.200 4.150 4.200 8,104 +0.00(+0.00%)
Sep 01, 2010 4.110 4.210 4.070 4.200 21,719 +0.14(+3.45%)
Aug 31, 2010 4.020 4.100 4.020 4.060 6,870 -0.08(-1.93%)
Aug 30, 2010 4.140 4.210 4.140 4.140 45,737 +0.01(+0.24%)
Aug 27, 2010 4.100 4.180 4.090 4.130 22,265 +0.06(+1.47%)
Aug 26, 2010 4.030 4.070 4.020 4.070 18,651 -0.04(-0.97%)
Aug 25, 2010 4.020 4.150 4.020 4.110 48,672 -0.02(-0.48%)
Aug 24, 2010 4.180 4.180 4.120 4.130 41,758 -0.09(-2.13%)
Aug 23, 2010 4.190 4.250 4.180 4.220 11,134 +0.00(+0.00%)
Aug 20, 2010 4.220 4.296 4.180 4.220 129,153 -0.03(-0.71%)
Aug 19, 2010 4.260 4.380 4.250 4.250 132,355 -0.03(-0.70%)
Aug 18, 2010 4.370 4.370 4.270 4.280 172,815 +0.04(+0.94%)
Aug 17, 2010 4.270 4.270 4.150 4.240 120,659 +0.00(+0.00%)
Aug 16, 2010 4.240 4.260 4.220 4.240 36,367 +0.06(+1.44%)
Aug 13, 2010 4.190 4.200 4.150 4.180 8,531 +0.03(+0.72%)
Aug 12, 2010 4.090 4.230 4.090 4.150 8,014 -0.09(-2.12%)
Aug 11, 2010 4.250 4.260 4.220 4.240 21,051 -0.15(-3.42%)
Aug 10, 2010 4.320 4.390 4.300 4.390 28,740 -0.01(-0.23%)
Aug 09, 2010 4.330 4.400 4.330 4.400 11,754 +0.05(+1.15%)
Aug 06, 2010 4.240 4.370 4.240 4.350 7,480 +0.05(+1.16%)
Aug 05, 2010 4.250 4.340 4.250 4.300 13,607 +0.06(+1.42%)
Aug 04, 2010 4.280 4.330 4.200 4.240 46,415 -0.11(-2.53%)
Aug 03, 2010 4.280 4.360 4.280 4.350 9,975 +0.02(+0.46%)
Aug 02, 2010 4.300 4.330 4.280 4.330 17,466 +0.03(+0.70%)
Jul 30, 2010 4.340 4.360 4.300 4.300 18,112 +0.00(+0.00%)
Jul 29, 2010 4.330 4.330 4.290 4.300 17,421 -0.08(-1.83%)
Jul 28, 2010 4.410 4.410 4.270 4.380 14,944 +0.16(+3.79%)
Jul 27, 2010 4.300 4.300 4.210 4.220 42,173 -0.06(-1.40%)
Jul 26, 2010 4.300 4.300 4.220 4.280 101,488 +0.13(+3.13%)
Jul 23, 2010 4.150 4.260 4.150 4.150 13,017 +0.03(+0.73%)
Jul 22, 2010 4.130 4.230 4.110 4.120 20,018 -0.01(-0.24%)
Jul 21, 2010 4.190 4.200 4.110 4.130 16,551 -0.19(-4.40%)
Jul 20, 2010 4.250 4.340 4.250 4.320 61,175 -0.07(-1.59%)
Jul 19, 2010 4.340 4.390 4.340 4.390 29,672 +0.03(+0.69%)
Jul 16, 2010 4.390 4.450 4.340 4.360 21,585 -0.03(-0.68%)
Jul 15, 2010 4.470 4.480 4.390 4.390 7,929 -0.08(-1.79%)
Jul 14, 2010 4.480 4.490 4.470 4.470 34,757 -0.05(-1.11%)
Jul 13, 2010 4.450 4.540 4.450 4.520 19,132 +0.01(+0.22%)
Jul 12, 2010 4.500 4.520 4.440 4.510 10,343 +0.03(+0.67%)
Jul 09, 2010 4.510 4.510 4.410 4.480 19,384 -0.05(-1.10%)
Jul 08, 2010 4.490 4.550 4.490 4.530 34,942 +0.08(+1.80%)
Jul 07, 2010 4.340 4.450 4.340 4.450 8,602 +0.05(+1.14%)
Jul 06, 2010 4.430 4.470 4.380 4.400 15,340 +0.07(+1.62%)
Jul 02, 2010 4.340 4.380 4.310 4.330 22,959 +0.04(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear